Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opera Ltd ADR (NQ: OPRA )

13.57 -0.46 (-3.28%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.229 6.229 5.967 5.967 91,405 -0.12(-1.94%)
Dec 30, 2021 5.764 6.407 5.747 6.085 178,488 +0.34(+5.88%)
Dec 29, 2021 5.866 5.959 5.705 5.747 80,501 -0.12(-2.02%)
Dec 28, 2021 6.069 6.069 5.840 5.866 77,102 -0.21(-3.48%)
Dec 27, 2021 6.060 6.183 5.901 6.077 88,264 +0.00(+0.00%)
Dec 23, 2021 6.009 6.128 5.866 6.077 70,564 +0.07(+1.13%)
Dec 22, 2021 5.874 6.085 5.790 6.009 68,412 +0.14(+2.30%)
Dec 21, 2021 5.688 5.925 5.646 5.874 55,925 +0.24(+4.20%)
Dec 20, 2021 5.976 5.976 5.561 5.637 126,346 -0.19(-3.33%)
Dec 17, 2021 5.705 5.984 5.604 5.832 50,463 +0.08(+1.32%)
Dec 16, 2021 5.967 6.153 5.705 5.756 53,721 -0.15(-2.58%)
Dec 15, 2021 5.815 6.025 5.595 5.908 299,610 +0.08(+1.45%)
Dec 14, 2021 6.043 6.077 5.764 5.823 98,757 -0.19(-3.23%)
Dec 13, 2021 6.085 6.500 5.891 6.018 140,790 -0.10(-1.66%)
Dec 10, 2021 6.407 6.457 6.085 6.119 103,613 -0.28(-4.36%)
Dec 09, 2021 6.424 6.542 6.297 6.398 113,226 -0.11(-1.69%)
Dec 08, 2021 6.500 6.618 6.331 6.508 110,491 +0.06(+0.92%)
Dec 07, 2021 6.119 6.491 6.119 6.449 105,036 +0.33(+5.39%)
Dec 06, 2021 6.111 6.136 5.749 6.119 113,717 +0.14(+2.40%)
Dec 03, 2021 6.639 6.639 5.916 5.976 189,380 -0.47(-7.34%)
Dec 02, 2021 6.500 6.677 6.424 6.449 39,285 -0.05(-0.78%)
Dec 01, 2021 6.584 7.057 6.466 6.500 179,195 -0.03(-0.39%)
Nov 30, 2021 6.559 6.756 6.415 6.525 157,135 -0.13(-1.91%)
Nov 29, 2021 6.711 6.915 6.457 6.652 162,670 -0.05(-0.76%)
Nov 26, 2021 6.973 7.015 6.669 6.702 83,812 -0.33(-4.69%)
Nov 24, 2021 7.133 7.184 6.914 7.032 112,579 -0.18(-2.46%)
Nov 23, 2021 7.345 7.395 6.973 7.210 170,730 -0.19(-2.51%)
Nov 22, 2021 7.480 7.480 7.294 7.395 92,476 -0.04(-0.57%)
Nov 19, 2021 7.336 7.531 7.298 7.438 133,517 +0.11(+1.50%)
Nov 18, 2021 7.429 7.429 7.311 7.328 355,310 -0.12(-1.59%)
Nov 17, 2021 7.666 7.767 7.425 7.446 145,927 -0.26(-3.40%)
Nov 16, 2021 7.455 7.717 7.332 7.708 404,806 +0.20(+2.70%)
Nov 15, 2021 7.328 7.793 7.328 7.505 575,081 +0.14(+1.83%)
Nov 12, 2021 7.303 7.437 7.294 7.370 64,627 +0.05(+0.69%)
Nov 11, 2021 7.277 7.521 7.210 7.319 160,100 +0.08(+1.05%)
Nov 10, 2021 7.277 7.243 174,272 -0.03(-0.35%)
Nov 09, 2021 7.176 7.353 7.117 7.269 168,656 +0.07(+0.94%)
Nov 08, 2021 7.531 7.590 7.184 7.201 115,639 -0.28(-3.73%)
Nov 05, 2021 7.311 7.725 7.193 7.480 421,183 +0.25(+3.51%)
Nov 04, 2021 7.049 7.336 6.931 7.226 541,697 +0.18(+2.52%)
Nov 03, 2021 6.804 7.100 6.745 7.049 680,046 +0.28(+4.12%)
Nov 02, 2021 7.049 7.049 6.635 6.770 383,906 -0.34(-4.76%)
Nov 01, 2021 7.100 7.066 7.061 7.108 412,716 +0.07(+0.96%)
Oct 29, 2021 7.294 7.421 7.015 7.040 195,163 -0.30(-4.03%)
Oct 28, 2021 8.241 8.342 7.108 7.336 601,861 -0.55(-6.97%)
Oct 27, 2021 7.691 8.055 7.691 7.886 593,891 +0.30(+4.01%)
Oct 26, 2021 7.480 7.759 7.581 345,977 +0.15(+2.05%)
Oct 25, 2021 7.429 7.810 7.311 7.429 145,968 +0.07(+0.92%)
Oct 22, 2021 7.438 7.513 7.345 7.362 69,176 -0.08(-1.02%)
Oct 21, 2021 7.497 7.586 7.311 7.438 118,359 -0.08(-1.01%)
Oct 20, 2021 7.539 7.607 7.277 7.514 106,527 +0.00(+0.00%)
Oct 19, 2021 7.472 7.675 7.438 7.514 64,286 +0.04(+0.57%)
Oct 18, 2021 7.581 7.686 7.472 7.472 63,650 -0.11(-1.45%)
Oct 15, 2021 7.590 7.717 7.556 7.581 45,312 +0.08(+1.01%)
Oct 14, 2021 7.522 7.666 7.455 7.505 60,484 -0.06(-0.78%)
Oct 13, 2021 7.488 7.700 7.421 7.565 55,274 +0.03(+0.45%)
Oct 12, 2021 7.683 7.784 7.467 7.531 32,185 -0.07(-0.89%)
Oct 11, 2021 7.370 7.784 7.328 7.598 125,813 +0.04(+0.56%)
Oct 08, 2021 7.539 7.615 7.514 7.556 49,853 +0.03(+0.45%)
Oct 07, 2021 7.480 7.634 7.379 7.522 52,834 +0.14(+1.95%)
Oct 06, 2021 7.243 7.362 7.243 7.379 70,781 +0.02(+0.23%)
Oct 05, 2021 7.404 7.462 7.271 7.362 22,731 +0.06(+0.81%)
Oct 04, 2021 7.488 7.548 7.176 7.303 123,799 -0.23(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.